DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	29.26	29.26	29.17	29.17	29.17	0.03%	725
Feb 21, 2025	29.18	29.18	29.16	29.16	29.16	-1.69%	674
Feb 20, 2025	29.47	29.66	29.47	29.66	29.66	-0.40%	2,587
Feb 19, 2025	29.69	29.78	29.66	29.78	29.78	0.13%	2,358
Feb 18, 2025	29.67	29.74	29.65	29.74	29.74	0.68%	68,444
Feb 14, 2025	29.61	29.61	29.50	29.54	29.54	0.20%	50,145
Feb 13, 2025	29.29	29.48	29.29	29.48	29.48	0.91%	5,890
Feb 12, 2025	29.11	29.26	29.11	29.22	29.22	-0.63%	2,558
Feb 11, 2025	29.37	29.42	29.34	29.40	29.40	0.09%	3,188
Feb 10, 2025	29.37	29.38	29.36	29.38	29.38	0.35%	605
Feb 7, 2025	29.27	29.36	29.27	29.27	29.27	-0.74%	881
Feb 6, 2025	29.57	29.57	29.43	29.49	29.49	-0.15%	2,495
Feb 5, 2025	29.43	29.54	29.43	29.53	29.53	0.56%	2,488
Feb 4, 2025	29.33	29.37	29.33	29.37	29.37	0.38%	1,095
Feb 3, 2025	29.34	29.34	29.26	29.26	29.26	-0.90%	2,523
Jan 31, 2025	29.83	29.84	29.53	29.53	29.53	-0.92%	2,390
Jan 30, 2025	29.73	29.86	29.69	29.80	29.80	0.90%	4,171
Jan 29, 2025	29.65	29.66	29.54	29.54	29.54	-0.05%	7,278
Jan 28, 2025	29.61	29.61	29.51	29.55	29.55	-0.48%	1,899
Jan 27, 2025	29.64	29.70	29.62	29.70	29.70	0.01%	5,560
Jan 24, 2025	29.74	29.76	29.67	29.69	29.69	0.08%	1,692
Jan 23, 2025	29.62	29.67	29.62	29.67	29.67	0.61%	235
Jan 22, 2025	29.61	29.61	29.49	29.49	29.49	-0.55%	2,321
Jan 21, 2025	29.51	29.67	29.51	29.65	29.65	1.14%	5,657
Jan 17, 2025	29.32	29.32	29.29	29.32	29.32	0.48%	579
Jan 16, 2025	29.02	29.18	29.02	29.18	29.18	0.90%	3,396
Jan 15, 2025	29.05	29.05	28.92	28.92	28.92	1.08%	10,921
Jan 14, 2025	28.56	28.61	28.51	28.61	28.61	0.84%	1,367
Jan 13, 2025	28.13	28.37	28.13	28.37	28.37	0.80%	1,427
Jan 10, 2025	28.31	28.31	28.08	28.15	28.15	-1.20%	10,652
Jan 8, 2025	28.32	28.49	28.32	28.49	28.49	-0.02%	613
Jan 7, 2025	28.64	28.69	28.49	28.49	28.49	-0.41%	467
Jan 6, 2025	28.82	28.82	28.61	28.61	28.61	0.35%	920
Jan 3, 2025	28.40	28.51	28.40	28.51	28.51	0.83%	1,046
Jan 2, 2025	28.51	28.51	28.20	28.27	28.27	-0.14%	3,776
Dec 31, 2024	28.39	28.46	28.31	28.31	28.31	0.03%	2,828
Dec 30, 2024	28.12	28.34	28.06	28.30	28.30	-0.82%	1,592
Dec 27, 2024	28.49	28.56	28.49	28.54	28.54	-0.80%	1,199
Dec 26, 2024	28.74	28.77	28.74	28.77	28.77	0.35%	213
Dec 24, 2024	28.56	28.67	28.56	28.67	28.67	0.71%	3,089
Dec 23, 2024	28.25	28.47	28.21	28.47	28.47	-0.16%	3,045
Dec 20, 2024	28.42	28.68	28.42	28.51	28.39	1.07%	4,939
Dec 19, 2024	28.29	28.29	28.21	28.21	28.09	-0.55%	1,515
Dec 18, 2024	29.22	29.22	28.37	28.37	28.24	-2.80%	2,538
Dec 17, 2024	29.31	29.31	29.19	29.19	29.06	-0.86%	3,691
Dec 16, 2024	29.59	29.63	29.44	29.44	29.31	-0.52%	6,729
Dec 13, 2024	29.57	29.64	29.56	29.59	29.46	-0.43%	5,461
Dec 12, 2024	29.75	29.75	29.72	29.72	29.59	-0.47%	318
Dec 11, 2024	29.93	29.93	29.86	29.86	29.73	0.08%	10,791
Dec 10, 2024	29.97	30.03	29.84	29.84	29.71	-0.63%	498
Dec 9, 2024	30.17	30.20	30.03	30.03	29.89	-0.18%	4,795
Dec 6, 2024	30.32	30.32	30.05	30.08	29.95	-0.20%	1,530
Dec 5, 2024	30.21	30.22	30.14	30.14	30.01	-0.45%	29,156
Dec 4, 2024	30.35	30.35	30.21	30.28	30.14	-0.21%	4,642
Dec 3, 2024	30.35	30.35	30.34	30.34	30.21	-0.49%	1,037
Dec 2, 2024	30.42	30.54	30.42	30.49	30.35	-0.11%	1,383
Nov 29, 2024	30.52	30.52	30.52	30.52	30.39	0.27%	19
Nov 27, 2024	30.48	30.48	30.43	30.44	30.31	-0.05%	4,259
Nov 26, 2024	30.39	30.46	30.39	30.46	30.32	-0.38%	6,868
Nov 25, 2024	30.50	30.57	30.50	30.57	30.43	1.19%	565
Nov 22, 2024	30.10	30.21	30.10	30.21	30.08	1.04%	2,820
Nov 21, 2024	29.88	29.91	29.88	29.90	29.77	1.46%	1,741
Nov 20, 2024	29.36	29.47	29.31	29.47	29.34	0.35%	1,250
Nov 19, 2024	29.37	29.37	29.35	29.37	29.24	-0.28%	696
Nov 18, 2024	29.50	29.50	29.45	29.45	29.32	0.30%	7,508
Nov 15, 2024	29.34	29.39	29.34	29.36	29.23	-0.77%	867
Nov 14, 2024	29.67	29.67	29.54	29.59	29.46	-0.64%	3,830
Nov 13, 2024	29.84	29.84	29.78	29.78	29.65	-0.03%	3,779
Nov 12, 2024	29.76	29.81	29.76	29.79	29.66	-0.76%	3,700
Nov 11, 2024	30.09	30.12	30.02	30.02	29.89	0.70%	3,263
Nov 8, 2024	29.78	29.81	29.78	29.81	29.68	0.35%	1,620
Nov 7, 2024	29.75	29.82	29.71	29.71	29.58	-0.15%	2,975
Nov 6, 2024	29.68	29.80	29.68	29.75	29.62	3.20%	2,331
Nov 5, 2024	28.70	28.83	28.70	28.83	28.70	1.15%	433
Nov 4, 2024	28.50	28.59	28.50	28.50	28.37	0.05%	286
Nov 1, 2024	28.49	28.49	28.49	28.49	28.36	0.03%	73
Oct 31, 2024	28.52	28.59	28.48	28.48	28.35	-0.95%	5,368
Oct 30, 2024	28.65	28.75	28.65	28.75	28.62	-0.28%	260
Oct 29, 2024	28.83	28.83	28.83	28.83	28.70	-0.45%	4,517
Oct 28, 2024	28.98	28.98	28.96	28.96	28.83	0.90%	704
Oct 25, 2024	28.70	28.70	28.70	28.70	28.57	-0.57%	144
Oct 24, 2024	28.87	28.87	28.87	28.87	28.74	0.02%	99
Oct 23, 2024	28.90	28.91	28.84	28.86	28.73	-0.52%	385
Oct 22, 2024	29.04	29.04	29.00	29.01	28.88	-0.45%	814
Oct 21, 2024	29.14	29.14	29.14	29.14	29.01	-1.16%	383
Oct 18, 2024	29.42	29.52	29.42	29.49	29.36	0.29%	791
Oct 17, 2024	29.40	29.45	29.40	29.40	29.27	-0.13%	975
Oct 16, 2024	29.42	29.51	29.42	29.44	29.31	1.01%	2,411
Oct 15, 2024	29.14	29.14	29.14	29.14	29.02	-0.40%	44
Oct 14, 2024	29.26	29.26	29.26	29.26	29.13	0.63%	170
Oct 11, 2024	29.02	29.08	29.02	29.08	28.95	1.08%	1,029
Oct 10, 2024	28.78	28.78	28.75	28.77	28.64	-0.33%	4,073
Oct 9, 2024	28.85	28.89	28.85	28.86	28.74	0.50%	618
Oct 8, 2024	28.72	28.72	28.72	28.72	28.59	0.17%	67
Oct 7, 2024	28.71	28.71	28.67	28.67	28.54	-0.74%	706
Oct 4, 2024	28.77	28.88	28.77	28.88	28.75	1.08%	658
Oct 3, 2024	28.57	28.57	28.57	28.57	28.45	-0.48%	68
Oct 2, 2024	28.75	28.76	28.71	28.71	28.58	-0.24%	396
Oct 1, 2024	28.75	28.78	28.75	28.78	28.65	-0.85%	434
Sep 30, 2024	29.03	29.03	29.03	29.03	28.79	-0.04%	86